Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	63.50	64.36	63.36	64.10	64.10	1.81%	111,695
Jun 23, 2025	62.40	63.46	62.25	62.96	62.96	0.33%	141,800
Jun 20, 2025	63.38	63.91	61.55	62.75	62.75	-1.12%	294,200
Jun 19, 2025	63.00	63.60	63.00	63.46	63.46	-0.17%	21,200
Jun 18, 2025	62.55	63.77	62.55	63.57	63.57	1.00%	93,934
Jun 17, 2025	63.30	63.67	62.49	62.94	62.94	-0.68%	62,736
Jun 16, 2025	63.50	63.52	62.74	63.37	63.37	0.72%	160,800
Jun 13, 2025	63.38	64.03	62.41	62.92	62.92	-2.15%	78,900
Jun 12, 2025	64.07	64.50	63.46	64.30	64.30	0.27%	63,716
Jun 11, 2025	64.94	64.94	63.78	64.13	64.13	-1.29%	57,200
Jun 10, 2025	62.23	65.25	61.68	64.97	64.97	4.82%	248,927
Jun 9, 2025	62.03	62.63	61.94	61.98	61.98	-0.26%	66,944
Jun 6, 2025	61.90	62.40	61.51	62.14	62.14	0.93%	63,800
Jun 5, 2025	61.86	62.26	61.22	61.57	61.57	-0.76%	45,945
Jun 4, 2025	62.97	63.17	61.40	62.04	62.04	-1.41%	100,310
Jun 3, 2025	61.87	63.24	61.86	62.93	62.93	1.80%	65,300
Jun 2, 2025	61.94	62.71	61.64	61.82	61.82	-1.47%	81,300
May 30, 2025	62.55	63.42	62.51	62.74	62.74	-0.51%	119,733
May 29, 2025	62.29	63.70	62.21	63.06	63.06	1.69%	137,737
May 28, 2025	62.59	62.60	61.51	62.01	62.01	-0.96%	75,212
May 27, 2025	61.37	62.69	61.00	62.61	62.61	2.61%	110,637
May 26, 2025	60.67	61.46	60.67	61.02	61.02	0.58%	36,107
May 23, 2025	60.34	60.84	60.11	60.67	60.38	-0.62%	50,400
May 22, 2025	60.66	61.56	60.66	61.05	60.76	-0.08%	72,000
May 21, 2025	61.67	62.31	61.02	61.10	60.81	-1.10%	106,300
May 20, 2025	62.27	62.62	61.46	61.78	61.48	-1.28%	73,300
May 16, 2025	61.21	63.07	61.15	62.58	62.28	1.76%	111,549
May 15, 2025	61.59	62.18	61.10	61.50	61.21	-1.35%	54,104
May 14, 2025	62.85	63.00	62.09	62.34	62.04	-0.81%	98,000
May 13, 2025	61.03	62.91	60.37	62.85	62.55	2.97%	122,412
May 12, 2025	61.90	62.00	59.75	61.04	60.75	1.73%	158,706
May 9, 2025	58.45	60.38	58.45	60.00	59.71	3.47%	208,312
May 8, 2025	55.90	59.02	55.67	57.99	57.71	9.25%	275,000
May 7, 2025	52.42	53.12	51.96	53.08	52.83	1.80%	83,111
May 6, 2025	51.42	52.32	51.33	52.14	51.89	0.83%	85,300
May 5, 2025	51.97	53.00	51.54	51.71	51.46	-1.11%	91,432
May 2, 2025	52.00	52.63	51.39	52.29	52.04	2.15%	92,000
May 1, 2025	50.61	51.46	50.61	51.19	50.95	1.19%	58,400
Apr 30, 2025	49.67	50.66	48.80	50.59	50.35	0.60%	89,100
Apr 29, 2025	49.91	51.12	49.91	50.29	50.05	-0.38%	98,600
Apr 28, 2025	50.51	51.37	50.00	50.48	50.24	0.32%	74,420
Apr 25, 2025	50.17	51.74	50.03	50.32	50.32	-0.59%	125,600
Apr 24, 2025	49.65	50.94	49.24	50.62	50.62	2.68%	85,925
Apr 23, 2025	49.14	50.73	49.01	49.30	49.30	1.96%	62,434
Apr 22, 2025	47.62	48.83	47.62	48.35	48.35	1.75%	52,916
Apr 21, 2025	47.87	47.94	46.61	47.52	47.52	-1.31%	84,000
Apr 17, 2025	47.32	48.55	47.24	48.15	48.15	2.93%	104,439
Apr 16, 2025	48.61	48.67	46.68	46.78	46.78	-3.86%	105,334
Apr 15, 2025	48.35	49.09	48.10	48.66	48.66	0.93%	87,200
Apr 14, 2025	48.25	48.26	46.81	48.21	48.21	1.11%	67,429